266,543$
1,83%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 267,32 | 267,74 | 264,20 | 266,08 | 1,65% | - |
| 18.04.2024 | 273,67 | 273,67 | 261,33 | 261,76 | -7,67% | 862.100,00 |
| 17.04.2024 | 284,53 | 286,82 | 281,74 | 283,50 | 0,37% | 437.820,00 |
| 16.04.2024 | 284,45 | 284,72 | 279,86 | 282,45 | -1,18% | 355.883,00 |
| 15.04.2024 | 292,47 | 294,14 | 284,72 | 285,83 | -1,29% | 314.997,00 |
| 12.04.2024 | 290,59 | 292,62 | 288,12 | 289,58 | -0,67% | 347.966,00 |
| 11.04.2024 | 292,77 | 293,34 | 290,09 | 291,54 | -0,18% | 303.392,00 |
| 10.04.2024 | 290,67 | 293,76 | 289,21 | 292,08 | -0,65% | 252.660,00 |
| 09.04.2024 | 294,49 | 294,49 | 291,61 | 293,99 | 0,23% | 240.617,00 |
| 08.04.2024 | 293,73 | 295,33 | 292,94 | 293,31 | 0,19% | 222.207,00 |
| 05.04.2024 | 293,76 | 294,71 | 292,31 | 292,76 | -0,15% | 210.254,00 |
| 04.04.2024 | 294,61 | 296,68 | 292,43 | 293,21 | 0,24% | 268.823,00 |
| 03.04.2024 | 292,07 | 294,19 | 292,07 | 292,51 | 0,14% | 257.241,00 |
| 02.04.2024 | 294,03 | 294,03 | 290,79 | 292,09 | -0,86% | 283.286,00 |
| 01.04.2024 | 295,43 | 296,45 | 293,59 | 294,63 | -0,54% | 263.711,00 |
| 28.03.2024 | 297,14 | 298,49 | 295,79 | 296,22 | -0,24% | 241.599,00 |
| 27.03.2024 | 293,17 | 297,12 | 293,17 | 296,94 | 2,05% | 242.448,00 |
| 26.03.2024 | 291,96 | 292,86 | 290,78 | 290,97 | -0,32% | 322.183,00 |
| 25.03.2024 | 291,85 | 293,43 | 290,77 | 291,89 | 0,09% | 227.688,00 |
| 22.03.2024 | 294,99 | 294,99 | 290,50 | 291,63 | -0,53% | 273.301,00 |
| 21.03.2024 | 292,80 | 294,75 | 292,17 | 293,18 | 0,40% | 406.194,00 |
| 20.03.2024 | 289,62 | 292,69 | 288,00 | 292,01 | 0,97% | 229.242,00 |
| 19.03.2024 | 287,73 | 289,80 | 285,85 | 289,21 | 0,65% | 380.552,00 |
| 18.03.2024 | 289,65 | 291,17 | 285,88 | 287,33 | -0,65% | 380.413,00 |
| 15.03.2024 | 289,15 | 293,40 | 288,59 | 289,20 | -0,57% | 1.995.356,00 |
| 14.03.2024 | 294,83 | 296,65 | 289,12 | 290,85 | -1,33% | 390.469,00 |
| 13.03.2024 | 294,47 | 295,86 | 292,31 | 294,76 | -0,08% | 375.279,00 |
| 12.03.2024 | 291,66 | 295,79 | 290,17 | 295,01 | 0,96% | 277.960,00 |
| 11.03.2024 | 295,22 | 297,61 | 288,73 | 292,20 | -1,03% | 383.728,00 |
| 08.03.2024 | 295,95 | 297,53 | 292,67 | 295,24 | 0,21% | 491.111,00 |
| 07.03.2024 | 286,75 | 294,93 | 285,77 | 294,61 | 3,13% | 515.983,00 |
| 06.03.2024 | 284,19 | 286,78 | 283,30 | 285,66 | 0,93% | 229.177,00 |
| 05.03.2024 | 283,67 | 287,00 | 282,63 | 283,04 | -0,52% | 416.681,00 |
| 04.03.2024 | 281,58 | 286,30 | 280,41 | 284,51 | 2,60% | 462.042,00 |
| 01.03.2024 | 274,97 | 277,51 | 274,59 | 277,30 | 0,59% | 216.064,00 |
| 29.02.2024 | 276,50 | 277,37 | 274,11 | 275,66 | 0,17% | 398.396,00 |
| 28.02.2024 | 273,16 | 276,46 | 272,49 | 275,19 | 0,52% | 299.174,00 |
| 27.02.2024 | 273,00 | 274,06 | 271,03 | 273,76 | 0,94% | 276.770,00 |
| 26.02.2024 | 270,04 | 272,12 | 268,60 | 271,21 | 0,10% | 245.465,00 |
| 23.02.2024 | 270,23 | 271,58 | 268,83 | 270,95 | -0,10% | 192.387,00 |
| 22.02.2024 | 269,27 | 271,85 | 268,01 | 271,23 | 0,78% | 309.365,00 |
| 21.02.2024 | 269,39 | 270,91 | 268,44 | 269,12 | 0,03% | 266.699,00 |
| 20.02.2024 | 266,80 | 269,32 | 266,17 | 269,04 | 0,67% | 393.166,00 |
| 16.02.2024 | 268,29 | 270,24 | 266,68 | 267,24 | -0,65% | 313.724,00 |
| 15.02.2024 | 263,81 | 269,12 | 263,81 | 269,00 | 2,23% | 278.096,00 |
| 14.02.2024 | 264,00 | 265,96 | 262,44 | 263,14 | 0,40% | 314.488,00 |
| 13.02.2024 | 264,67 | 265,50 | 259,54 | 262,09 | -2,11% | 340.205,00 |
| 12.02.2024 | 262,08 | 268,14 | 262,08 | 267,74 | 2,02% | 360.688,00 |
| 09.02.2024 | 266,05 | 268,14 | 261,27 | 262,43 | -1,35% | 471.952,00 |
| 08.02.2024 | 287,00 | 288,00 | 266,03 | 266,03 | -9,67% | 776.625,00 |
| 07.02.2024 | 294,87 | 295,51 | 292,97 | 294,50 | 0,37% | 263.734,00 |
| 06.02.2024 | 291,50 | 294,50 | 291,50 | 293,42 | 0,66% | 190.801,00 |
| 05.02.2024 | 289,50 | 293,43 | 289,09 | 291,50 | -0,38% | 186.877,00 |
| 02.02.2024 | 288,84 | 293,76 | 288,33 | 292,61 | 0,88% | 163.220,00 |
| 01.02.2024 | 291,23 | 291,64 | 288,12 | 290,05 | 0,04% | 414.759,00 |
| 31.01.2024 | 294,31 | 295,00 | 288,97 | 289,93 | -1,49% | 277.808,00 |
| 30.01.2024 | 290,97 | 295,27 | 290,68 | 294,31 | 0,84% | 197.775,00 |
| 29.01.2024 | 289,59 | 292,37 | 287,52 | 291,85 | 0,76% | 273.254,00 |
| 26.01.2024 | 289,49 | 290,86 | 288,33 | 289,66 | 0,38% | 164.452,00 |
| 25.01.2024 | 288,67 | 289,38 | 286,75 | 288,55 | 0,79% | 150.243,00 |
| 24.01.2024 | 290,15 | 290,15 | 285,54 | 286,28 | -0,87% | 173.255,00 |
| 23.01.2024 | 289,98 | 290,40 | 287,14 | 288,80 | -0,04% | 121.838,00 |
| 22.01.2024 | 288,16 | 289,66 | 288,13 | 288,93 | 0,72% | 139.503,00 |
| 19.01.2024 | 284,79 | 287,59 | 282,86 | 286,86 | 0,67% | 180.229,00 |
| 18.01.2024 | 283,50 | 285,15 | 281,82 | 284,96 | 0,69% | 127.620,00 |
| 17.01.2024 | 283,33 | 285,78 | 282,16 | 283,01 | -0,71% | 161.185,00 |
| 16.01.2024 | 282,88 | 285,73 | 282,32 | 285,04 | 0,39% | 270.914,00 |
| 12.01.2024 | 286,07 | 286,07 | 282,95 | 283,92 | -0,07% | 113.712,00 |
| 11.01.2024 | 282,85 | 284,21 | 280,29 | 284,12 | 0,58% | 183.328,00 |
| 10.01.2024 | 281,77 | 283,12 | 280,70 | 282,49 | 0,55% | 157.380,00 |
| 09.01.2024 | 280,16 | 280,98 | 278,15 | 280,94 | -0,65% | 240.289,00 |
| 08.01.2024 | 281,60 | 282,95 | 279,33 | 282,79 | 0,66% | 219.630,00 |
| 05.01.2024 | 280,78 | 282,89 | 279,79 | 280,93 | -0,40% | 178.540,00 |
| 04.01.2024 | 283,11 | 285,40 | 281,99 | 282,07 | -0,27% | 160.229,00 |
| 03.01.2024 | 286,72 | 287,17 | 282,80 | 282,84 | -2,04% | 200.056,00 |
| 02.01.2024 | 287,45 | 289,65 | 286,30 | 288,74 | -0,03% | 210.968,00 |
| 29.12.2023 | 289,81 | 290,11 | 287,73 | 288,84 | -0,38% | 158.240,00 |
| 28.12.2023 | 289,76 | 290,94 | 289,03 | 289,94 | -0,09% | 163.654,00 |
| 27.12.2023 | 289,93 | 291,00 | 289,17 | 290,19 | 0,10% | 179.764,00 |
| 26.12.2023 | 288,63 | 290,63 | 288,00 | 289,91 | 0,61% | 170.296,00 |
| 22.12.2023 | 287,20 | 289,35 | 287,20 | 288,15 | 0,39% | 134.459,00 |
| 21.12.2023 | 286,38 | 288,45 | 284,80 | 287,02 | 1,01% | 174.711,00 |
| 20.12.2023 | 287,93 | 290,30 | 283,77 | 284,14 | -1,53% | 274.311,00 |
| 19.12.2023 | 288,77 | 290,22 | 287,27 | 288,55 | 0,44% | 226.347,00 |
| 18.12.2023 | 287,20 | 288,16 | 284,36 | 287,30 | 0,36% | 220.902,00 |
| 15.12.2023 | 287,04 | 288,80 | 285,13 | 286,28 | -1,01% | 618.473,00 |
| 14.12.2023 | 286,28 | 290,33 | 286,28 | 289,20 | 1,81% | 361.197,00 |
| 13.12.2023 | 280,22 | 285,08 | 277,61 | 284,07 | 1,42% | 328.686,00 |
| 12.12.2023 | 281,15 | 281,60 | 279,76 | 280,10 | -0,35% | 231.602,00 |
| 11.12.2023 | 279,05 | 282,45 | 278,95 | 281,07 | 1,02% | 294.602,00 |
| 08.12.2023 | 279,78 | 280,93 | 277,67 | 278,22 | -0,64% | 222.261,00 |
| 07.12.2023 | 280,84 | 282,56 | 278,13 | 280,00 | -0,05% | 228.780,00 |
| 06.12.2023 | 280,35 | 283,13 | 279,63 | 280,14 | 0,43% | 229.820,00 |
| 05.12.2023 | 279,99 | 280,62 | 278,21 | 278,94 | -0,70% | 253.637,00 |
| 04.12.2023 | 277,74 | 281,36 | 277,74 | 280,92 | 0,38% | 226.787,00 |
| 01.12.2023 | 274,50 | 280,06 | 274,50 | 279,86 | 1,88% | 266.369,00 |
| 30.11.2023 | 272,80 | 275,19 | 271,30 | 274,69 | 1,05% | 386.543,00 |
| 29.11.2023 | 272,99 | 274,10 | 270,69 | 271,84 | 0,32% | 144.378,00 |
| 28.11.2023 | 273,75 | 274,29 | 270,46 | 270,96 | -1,06% | 160.355,00 |
| 27.11.2023 | 273,63 | 274,68 | 272,81 | 273,87 | -0,46% | 193.757,00 |